Jung Shing Wire Co., Ltd. 1617
TWSE · Tayvan · Üretici İmalatı
TWD 24,10-0,70 (-%2,82)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24,55 | -%1,01 | TWD 24,80 | TWD 25,25 | TWD 24,00 | 2,36M |
| 2026-10-01 | TWD 24,80 | +%3,12 | TWD 24,90 | TWD 26,45 | TWD 24,40 | 9,12M |
| 2026-09-30 | TWD 24,05 | +%9,82 | TWD 22,75 | TWD 24,05 | TWD 22,40 | 6,20M |
| 2026-09-29 | TWD 21,90 | +%9,77 | TWD 21,00 | TWD 21,90 | TWD 20,95 | 1,38M |
| 2026-09-24 | TWD 19,95 | -%0,99 | TWD 20,10 | TWD 20,90 | TWD 19,85 | 702,00K |
| 2026-09-23 | TWD 20,15 | +%2,81 | TWD 19,70 | TWD 21,05 | TWD 19,20 | 1,95M |
| 2026-09-22 | TWD 19,60 | +%1,03 | TWD 20,00 | TWD 20,45 | TWD 19,25 | 2,08M |
| 2026-09-21 | TWD 19,40 | +%4,58 | TWD 18,55 | TWD 20,10 | TWD 18,45 | 1,11M |
| 2026-09-18 | TWD 18,55 | +%0,54 | TWD 18,70 | TWD 18,85 | TWD 18,35 | 375,00K |
| 2026-09-17 | TWD 18,45 | +%2,79 | TWD 18,10 | TWD 18,70 | TWD 18,10 | 290,00K |
| 2026-09-16 | TWD 17,95 | +%1,99 | TWD 17,75 | TWD 18,30 | TWD 17,70 | 254,01K |
| 2026-09-15 | TWD 17,60 | -%0,28 | TWD 17,65 | TWD 17,80 | TWD 17,45 | 202,10K |
| 2026-09-14 | TWD 17,65 | +%0,86 | TWD 17,55 | TWD 17,90 | TWD 17,30 | 153,00K |
| 2026-09-11 | TWD 17,50 | -%3,05 | TWD 17,95 | TWD 17,95 | TWD 17,50 | 292,00K |
| 2026-09-10 | TWD 18,05 | +%1,40 | TWD 17,95 | TWD 18,30 | TWD 17,65 | 307,01K |
| 2026-09-09 | TWD 17,80 | +%1,42 | TWD 17,65 | TWD 18,00 | TWD 17,65 | 305,00K |
| 2026-09-08 | TWD 17,55 | -%1,68 | TWD 17,85 | TWD 17,85 | TWD 17,50 | 318,40K |
| 2026-09-07 | TWD 17,85 | -%3,77 | TWD 18,70 | TWD 18,70 | TWD 17,85 | 449,13K |
| 2026-09-04 | TWD 18,55 | +%1,37 | TWD 18,60 | TWD 18,80 | TWD 18,30 | 289,34K |
| 2026-09-03 | TWD 18,30 | -%3,68 | TWD 19,20 | TWD 19,40 | TWD 18,25 | 956,34K |
| 2026-09-02 | TWD 19,00 | -%3,06 | TWD 19,30 | TWD 19,60 | TWD 18,75 | 2,40M |
| 2026-09-01 | TWD 19,60 | +%9,80 | TWD 18,10 | TWD 19,60 | TWD 18,05 | 2,12M |
| 2026-08-31 | TWD 17,85 | +%0,85 | TWD 17,55 | TWD 17,90 | TWD 17,25 | 358,06K |
| 2026-08-28 | TWD 17,70 | -%2,48 | TWD 18,35 | TWD 18,40 | TWD 17,65 | 467,00K |
| 2026-08-27 | TWD 18,15 | +%1,97 | TWD 17,80 | TWD 18,40 | TWD 17,65 | 541,19K |
| 2026-08-26 | TWD 17,80 | +%3,49 | TWD 17,45 | TWD 18,00 | TWD 17,00 | 391,00K |
| 2026-08-25 | TWD 17,20 | -%0,86 | TWD 17,30 | TWD 17,30 | TWD 16,90 | 184,00K |
| 2026-08-24 | TWD 17,35 | -%1,14 | TWD 17,55 | TWD 17,75 | TWD 17,30 | 159,00K |
| 2026-08-21 | TWD 17,55 | %0,00 | TWD 17,60 | TWD 17,65 | TWD 17,40 | 112,00K |
| 2026-08-20 | TWD 17,55 | +%1,15 | TWD 17,60 | TWD 17,70 | TWD 17,45 | 142,00K |
| 2026-08-19 | TWD 17,35 | -%1,98 | TWD 17,50 | TWD 17,75 | TWD 17,35 | 348,00K |
| 2026-08-18 | TWD 17,70 | -%2,75 | TWD 18,20 | TWD 18,40 | TWD 17,60 | 452,00K |
| 2026-08-17 | TWD 18,20 | -%1,89 | TWD 18,50 | TWD 18,70 | TWD 18,20 | 570,10K |
| 2026-08-14 | TWD 18,55 | -%0,27 | TWD 18,60 | TWD 19,20 | TWD 18,50 | 651,00K |
| 2026-08-13 | TWD 18,60 | -%2,11 | TWD 19,20 | TWD 19,45 | TWD 18,60 | 951,00K |
| 2026-08-12 | TWD 19,00 | %0,00 | TWD 19,00 | TWD 19,15 | TWD 18,85 | 573,00K |
| 2026-08-11 | TWD 19,00 | +%0,26 | TWD 19,10 | TWD 19,45 | TWD 18,70 | 668,60K |
| 2026-08-10 | TWD 18,95 | +%4,12 | TWD 18,45 | TWD 19,30 | TWD 18,45 | 1,18M |
| 2026-08-07 | TWD 18,20 | -%1,09 | TWD 18,35 | TWD 19,00 | TWD 18,20 | 913,02K |
| 2026-08-06 | TWD 18,40 | -%0,81 | TWD 18,40 | TWD 19,00 | TWD 18,20 | 1,01M |
| 2026-08-05 | TWD 18,55 | +%1,64 | TWD 19,40 | TWD 19,80 | TWD 18,45 | 4,15M |
| 2026-08-04 | TWD 18,25 | +%9,94 | TWD 16,65 | TWD 18,25 | TWD 16,50 | 3,94M |
| 2026-08-03 | TWD 16,60 | +%2,47 | TWD 16,05 | TWD 17,00 | TWD 16,00 | 468,00K |
| 2026-07-31 | TWD 16,20 | +%4,52 | TWD 16,25 | TWD 16,60 | TWD 15,85 | 776,00K |
| 2026-07-30 | TWD 15,50 | -%4,91 | TWD 16,35 | TWD 16,35 | TWD 15,50 | 579,08K |
| 2026-07-29 | TWD 16,30 | -%5,51 | TWD 17,05 | TWD 17,25 | TWD 15,60 | 1,28M |
| 2026-07-28 | TWD 17,25 | -%3,90 | TWD 17,25 | TWD 17,85 | TWD 16,95 | 525,06K |
| 2026-07-27 | TWD 17,95 | -%1,10 | TWD 17,70 | TWD 18,15 | TWD 17,30 | 588,00K |
| 2026-07-24 | TWD 18,15 | -%5,71 | TWD 18,55 | TWD 18,85 | TWD 17,90 | 783,00K |
| 2026-07-23 | TWD 19,25 | -%2,28 | TWD 20,10 | TWD 20,15 | TWD 18,80 | 1,24M |
| 2026-07-22 | TWD 19,70 | +%2,34 | TWD 19,90 | TWD 20,95 | TWD 19,50 | 1,29M |
| 2026-07-21 | TWD 19,25 | -%0,77 | TWD 19,00 | TWD 20,00 | TWD 18,60 | 1,58M |
| 2026-07-20 | TWD 19,40 | -%9,98 | TWD 21,05 | TWD 21,05 | TWD 19,40 | 1,19M |
| 2026-07-17 | TWD 21,55 | -%9,83 | TWD 22,65 | TWD 23,00 | TWD 21,55 | 1,10M |
| 2026-07-16 | TWD 23,90 | %0,00 | TWD 24,00 | TWD 24,15 | TWD 23,55 | 472,04K |
| 2026-07-15 | TWD 23,90 | +%2,14 | TWD 23,40 | TWD 24,30 | TWD 23,35 | 639,08K |
| 2026-07-14 | TWD 23,40 | -%4,49 | TWD 24,40 | TWD 24,50 | TWD 22,90 | 858,26K |
| 2026-07-13 | TWD 24,50 | +%4,26 | TWD 23,80 | TWD 24,50 | TWD 23,40 | 1,35M |
| 2026-07-10 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 0 |
| 2026-07-09 | TWD 23,50 | -%3,89 | TWD 24,70 | TWD 24,70 | TWD 23,50 | 955,32K |
| 2026-07-08 | TWD 24,45 | -%1,01 | TWD 25,50 | TWD 25,50 | TWD 23,45 | 1,37M |
| 2026-07-07 | TWD 24,70 | -%7,49 | TWD 26,70 | TWD 26,70 | TWD 24,10 | 1,81M |
| 2026-07-06 | TWD 26,70 | +%8,98 | TWD 26,95 | TWD 26,95 | TWD 25,80 | 3,30M |
| 2026-07-03 | TWD 24,50 | +%9,87 | TWD 22,30 | TWD 24,50 | TWD 22,05 | 4,45M |
| 2026-07-02 | TWD 22,30 | -%2,41 | TWD 22,90 | TWD 24,00 | TWD 20,60 | 11,75M |
| 2026-07-01 | TWD 22,85 | +%9,86 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 1,04M |
| 2026-06-30 | TWD 20,80 | +%9,76 | TWD 20,80 | TWD 20,80 | TWD 20,80 | 803,04K |
| 2026-06-29 | TWD 18,95 | +%9,86 | TWD 18,95 | TWD 18,95 | TWD 18,95 | 1,14M |
| 2026-06-26 | TWD 17,25 | +%1,17 | TWD 17,05 | TWD 17,85 | TWD 16,40 | 1,50M |
| 2026-06-25 | TWD 17,05 | +%7,23 | TWD 15,90 | TWD 17,45 | TWD 15,75 | 1,85M |
| 2026-06-24 | TWD 15,90 | +%0,63 | TWD 15,95 | TWD 15,95 | TWD 15,75 | 93,63K |
| 2026-06-23 | TWD 15,80 | -%0,94 | TWD 16,00 | TWD 16,00 | TWD 15,75 | 155,28K |
| 2026-06-22 | TWD 15,95 | -%1,54 | TWD 16,35 | TWD 16,40 | TWD 15,95 | 204,01K |
| 2026-06-18 | TWD 16,20 | -%1,22 | TWD 16,50 | TWD 16,50 | TWD 16,00 | 171,01K |
| 2026-06-17 | TWD 16,40 | +%0,31 | TWD 16,30 | TWD 16,55 | TWD 16,10 | 82,01K |
| 2026-06-16 | TWD 16,35 | -%0,61 | TWD 16,50 | TWD 16,60 | TWD 16,35 | 65,01K |
| 2026-06-15 | TWD 16,45 | +%0,30 | TWD 16,55 | TWD 16,60 | TWD 16,40 | 157,07K |
| 2026-06-12 | TWD 16,40 | +%1,23 | TWD 16,50 | TWD 16,60 | TWD 16,20 | 172,00K |
| 2026-06-11 | TWD 16,20 | +%0,31 | TWD 16,30 | TWD 16,35 | TWD 15,95 | 167,12K |
| 2026-06-10 | TWD 16,15 | -%2,42 | TWD 16,60 | TWD 16,80 | TWD 16,10 | 193,01K |
| 2026-06-09 | TWD 16,55 | +%2,80 | TWD 16,50 | TWD 16,70 | TWD 16,10 | 191,01K |
| 2026-06-08 | TWD 16,10 | -%3,59 | TWD 15,15 | TWD 16,10 | TWD 15,15 | 189,05K |
| 2026-06-05 | TWD 16,70 | %0,00 | TWD 16,60 | TWD 16,80 | TWD 16,20 | 390,00K |
| 2026-06-04 | TWD 16,70 | -%2,34 | TWD 17,10 | TWD 17,70 | TWD 16,70 | 739,25K |
| 2026-06-03 | TWD 17,10 | +%3,64 | TWD 16,55 | TWD 17,60 | TWD 16,35 | 1,03M |
| 2026-06-02 | TWD 16,50 | -%2,37 | TWD 17,00 | TWD 17,00 | TWD 16,40 | 542,05K |
| 2026-06-01 | TWD 16,90 | +%5,96 | TWD 17,00 | TWD 17,45 | TWD 16,00 | 1,27M |
| 2026-05-29 | TWD 15,95 | +%9,62 | TWD 14,70 | TWD 16,00 | TWD 14,70 | 751,14K |
| 2026-05-28 | TWD 14,55 | -%0,68 | TWD 14,65 | TWD 14,85 | TWD 14,55 | 252,07K |
| 2026-05-27 | TWD 14,65 | -%0,68 | TWD 14,80 | TWD 14,80 | TWD 14,65 | 149,14K |